KissMeData/001260/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183300,118679220,6460,6460,6460,6460,21
20240325,183200,118679220,6460,6460,6460,6460,0
20240325,183100,118679220,6460,6460,6460,6460,0
20240325,183000,118679220,6460,6460,6460,6460,0
20240325,182900,118679220,6460,6460,6460,6460,0
20240325,182800,118679220,6460,6460,6460,6460,0
20240325,182700,118679220,6460,6460,6460,6460,0
20240325,182600,118679220,6460,6460,6460,6460,0
20240325,182500,118679220,6460,6460,6460,6460,0
20240325,182400,118679220,6460,6460,6460,6460,0
20240325,182300,118679220,6460,6460,6460,6460,0
20240325,182200,118679220,6460,6460,6460,6460,0
20240325,182100,118679220,6460,6460,6460,6460,0
20240325,182000,118679220,6460,6460,6460,6460,0
20240325,181900,118679220,6460,6460,6460,6460,0
20240325,181800,118679220,6460,6460,6460,6460,0
20240325,181700,118679220,6460,6460,6460,6460,0
20240325,181600,118679220,6460,6460,6460,6460,0
20240325,181500,118679220,6460,6460,6460,6460,0
20240325,181400,118679220,6460,6460,6460,6460,0
20240325,181300,118679220,6460,6460,6460,6460,0
20240325,181200,118679220,6460,6460,6460,6460,0
20240325,181100,118679220,6460,6460,6460,6460,0
20240325,181000,118679220,6460,6460,6460,6460,0
20240325,180900,118679220,6460,6460,6460,6460,0
20240325,180800,118679220,6460,6460,6460,6460,0
20240325,180700,118679220,6460,6460,6460,6460,0
20240325,180600,118679220,6460,6460,6460,6460,0
20240325,180500,118679220,6460,6460,6460,6460,0
20240325,180400,118679220,6460,6460,6460,6460,0
20240325,180300,118679220,6460,6460,6460,6460,21
20240325,180200,118679220,6460,6460,6460,6460,0
20240325,180100,118679220,6460,6460,6460,6460,0
20240325,180000,118679220,6460,6460,6460,6460,0
20240325,175900,118679220,6460,6460,6460,6460,0
20240325,175800,118679220,6460,6460,6460,6460,0
20240325,175700,118679220,6460,6460,6460,6460,0
20240325,175600,118679220,6460,6460,6460,6460,0
20240325,175500,118679220,6460,6460,6460,6460,0
20240325,175400,118679220,6460,6460,6460,6460,0
20240325,175300,118679220,6460,6460,6460,6460,0
20240325,175200,118679220,6460,6460,6460,6460,0
20240325,175100,118679220,6460,6460,6460,6460,0
20240325,175000,118679220,6460,6460,6460,6460,0
20240325,174900,118679220,6460,6460,6460,6460,0
20240325,174800,118679220,6460,6460,6460,6460,0
20240325,174700,118679220,6460,6460,6460,6460,0
20240325,174600,118679220,6460,6460,6460,6460,0
20240325,174500,118679220,6460,6460,6460,6460,0
20240325,174400,118679220,6460,6460,6460,6460,0
20240325,174300,118679220,6460,6460,6460,6460,0
20240325,174200,118679220,6460,6460,6460,6460,0
20240325,174100,118679220,6460,6460,6460,6460,0
20240325,174000,118679220,6460,6460,6460,6460,0
20240325,173900,118679220,6460,6460,6460,6460,0
20240325,173800,118679220,6460,6460,6460,6460,0
20240325,173700,118679220,6460,6460,6460,6460,0
20240325,173600,118679220,6460,6460,6460,6460,0
20240325,173500,118679220,6460,6460,6460,6460,0
20240325,173400,118679220,6460,6460,6460,6460,0
20240325,173300,118679220,6460,6460,6460,6460,21
20240325,173200,118679220,6460,6460,6460,6460,0
20240325,173100,118679220,6460,6460,6460,6460,0
20240325,173000,118679220,6460,6460,6460,6460,0
20240325,172900,118679220,6460,6460,6460,6460,0
20240325,172800,118679220,6460,6460,6460,6460,0
20240325,172700,118679220,6460,6460,6460,6460,0
20240325,172600,118679220,6460,6460,6460,6460,0
20240325,172500,118679220,6460,6460,6460,6460,0
20240325,172400,118679220,6460,6460,6460,6460,0
20240325,172300,118679220,6460,6460,6460,6460,0
20240325,172200,118679220,6460,6460,6460,6460,0
20240325,172100,118679220,6460,6460,6460,6460,0
20240325,172000,118679220,6460,6460,6460,6460,0
20240325,171900,118679220,6460,6460,6460,6460,0
20240325,171800,118679220,6460,6460,6460,6460,0
20240325,171700,118679220,6460,6460,6460,6460,0
20240325,171600,118679220,6460,6460,6460,6460,0
20240325,171500,118679220,6460,6460,6460,6460,0
20240325,171400,118679220,6460,6460,6460,6460,0
20240325,171300,118679220,6460,6460,6460,6460,0
20240325,171200,118679220,6460,6460,6460,6460,0
20240325,171100,118679220,6460,6460,6460,6460,0
20240325,171000,118679220,6460,6460,6460,6460,0
20240325,170900,118679220,6460,6460,6460,6460,0
20240325,170800,118679220,6460,6460,6460,6460,0
20240325,170700,118679220,6460,6460,6460,6460,0
20240325,170600,118679220,6460,6460,6460,6460,0
20240325,170500,118679220,6460,6460,6460,6460,0
20240325,170400,118679220,6460,6460,6460,6460,0
20240325,170300,118679220,6460,6460,6460,6460,21
20240325,170200,118679220,6460,6460,6460,6460,0
20240325,170100,118679220,6460,6460,6460,6460,0
20240325,170000,118679220,6460,6460,6460,6460,0
20240325,165900,118679220,6460,6460,6460,6460,0
20240325,165800,118679220,6460,6460,6460,6460,0
20240325,165700,118679220,6460,6460,6460,6460,0
20240325,165600,118679220,6460,6460,6460,6460,0
20240325,165500,118679220,6460,6460,6460,6460,0
20240325,165400,118679220,6460,6460,6460,6460,0
20240325,165300,118679220,6460,6460,6460,6460,0
20240325,165200,118679220,6460,6460,6460,6460,0
20240325,165100,118679220,6460,6460,6460,6460,0
20240325,165000,118679220,6460,6460,6460,6460,0
20240325,164900,118679220,6460,6460,6460,6460,0
20240325,164800,118679220,6460,6460,6460,6460,0
20240325,164700,118679220,6460,6460,6460,6460,0
20240325,164600,118679220,6460,6460,6460,6460,0
20240325,164500,118679220,6460,6460,6460,6460,0
20240325,164400,118679220,6460,6460,6460,6460,0
20240325,164300,118679220,6460,6460,6460,6460,0
20240325,164200,118679220,6460,6460,6460,6460,0
20240325,164100,118679220,6460,6460,6460,6460,0
20240325,164000,118679220,6460,6460,6460,6460,0
20240325,163900,118679220,6460,6460,6460,6460,0
20240325,163800,118679220,6460,6460,6460,6460,0
20240325,163700,118679220,6460,6460,6460,6460,0
20240325,163600,118679220,6460,6460,6460,6460,0
20240325,163500,118679220,6460,6460,6460,6460,0
20240325,163400,118679220,6460,6460,6460,6460,0
20240325,163300,118679220,6460,6460,6460,6460,21
20240325,163200,118679220,6460,6460,6460,6460,0
20240325,163100,118679220,6460,6460,6460,6460,0
20240325,163000,118679220,6460,6460,6460,6460,0
20240325,162900,118679220,6460,6460,6460,6460,0
20240325,162800,118679220,6460,6460,6460,6460,0
20240325,162700,118679220,6460,6460,6460,6460,0
20240325,162600,118679220,6460,6460,6460,6460,0
20240325,162500,118679220,6460,6460,6460,6460,0
20240325,162400,118679220,6460,6460,6460,6460,0
20240325,162300,118679220,6460,6460,6460,6460,0
20240325,162200,118679220,6460,6460,6460,6460,0
20240325,162100,118679220,6460,6460,6460,6460,0
20240325,162000,118679220,6460,6460,6460,6460,0
20240325,161900,118679220,6460,6460,6460,6460,0
20240325,161800,118679220,6460,6460,6460,6460,0
20240325,161700,118679220,6460,6460,6460,6460,0
20240325,161600,118679220,6460,6460,6460,6460,0
20240325,161500,118679220,6460,6460,6460,6460,0
20240325,161400,118679220,6460,6460,6460,6460,0
20240325,161300,118679220,6460,6460,6460,6460,0
20240325,161200,118679220,6460,6460,6460,6460,0
20240325,161100,118679220,6460,6460,6460,6460,0
20240325,161000,118679220,6460,6460,6460,6460,0
20240325,160900,118679220,6460,6460,6460,6460,0
20240325,160800,118679220,6460,6460,6460,6460,0
20240325,160700,118679220,6460,6460,6460,6460,0
20240325,160600,118679220,6460,6460,6460,6460,0
20240325,160500,118679220,6460,6460,6460,6460,0
20240325,160400,118679220,6460,6460,6460,6460,0
20240325,160300,118679220,6460,6460,6460,6460,21
20240325,160200,118679220,6460,6460,6460,6460,0
20240325,160100,118679220,6460,6460,6460,6460,0
20240325,160000,118679220,6460,6460,6460,6460,0
20240325,155900,118679220,6460,6460,6460,6460,0
20240325,155800,118679220,6460,6460,6460,6460,0
20240325,155700,118679220,6460,6460,6460,6460,0
20240325,155600,118679220,6460,6460,6460,6460,0
20240325,155500,118679220,6460,6460,6460,6460,0
20240325,155400,118679220,6460,6460,6460,6460,0
20240325,155300,118679220,6460,6460,6460,6460,0
20240325,155200,118679220,6460,6460,6460,6460,0
20240325,155100,118679220,6460,6460,6460,6460,0
20240325,155000,118679220,6460,6460,6460,6460,0
20240325,154900,118679220,6460,6460,6460,6460,0
20240325,154800,118679220,6460,6460,6460,6460,0
20240325,154700,118679220,6460,6460,6460,6460,0
20240325,154600,118679220,6460,6460,6460,6460,0
20240325,154500,118679220,6460,6460,6460,6460,0
20240325,154400,118679220,6460,6460,6460,6460,0
20240325,154300,118679220,6460,6460,6460,6460,0
20240325,154200,118679220,6460,6460,6460,6460,0
20240325,154100,118679220,6460,6460,6460,6460,0
20240325,154000,118679220,6460,6460,6460,6460,0
20240325,153900,118679220,6460,6460,6460,6460,0
20240325,153800,118679220,6460,6460,6460,6460,0
20240325,153700,118679220,6460,6460,6460,6460,0
20240325,153600,118679220,6460,6460,6460,6460,0
20240325,153500,118679220,6460,6460,6460,6460,0
20240325,153400,118679220,6460,6460,6460,6460,0
20240325,153300,118679220,6460,6460,6460,6460,21
20240325,153200,118679220,6460,6460,6460,6460,0
20240325,153100,118679220,6460,6460,6460,6460,0
20240325,153000,118679220,6460,6460,6460,6460,21
20240325,152900,118543560,6470,6470,6470,6470,0
20240325,152800,118543560,6470,6470,6470,6470,0
20240325,152700,118543560,6470,6470,6470,6470,0
20240325,152600,118543560,6470,6470,6470,6470,0
20240325,152500,118543560,6470,6470,6470,6470,0
20240325,152400,118543560,6470,6470,6470,6470,0
20240325,152300,118543560,6470,6470,6470,6470,0
20240325,152200,118543560,6470,6470,6470,6470,0
20240325,152100,118543560,6470,6470,6470,6470,0
20240325,152000,118543560,6470,6470,6470,6470,0
20240325,151900,118543560,6470,6470,6470,6470,1
20240325,151800,118537090,6460,6480,6480,6460,4
20240325,151700,118511210,6490,6490,6490,6490,0
20240325,151600,118511210,6490,6490,6490,6490,1
20240325,151500,118504720,6440,6440,6440,6440,8
20240325,151400,118453200,6440,6400,6440,6400,15
20240325,151300,118356880,6400,6400,6400,6400,96
20240325,151200,117742480,6400,6400,6400,6400,7
20240325,151100,117697680,6410,6410,6410,6410,0
20240325,151000,117697680,6410,6410,6410,6410,12
20240325,150900,117620760,6410,6410,6410,6410,3
20240325,150800,117601530,6410,6410,6410,6410,8
20240325,150700,117550250,6400,6400,6400,6400,7
20240325,150600,117505450,6410,6410,6410,6410,111
20240325,150500,116793940,6400,6410,6410,6400,9
20240325,150400,116736330,6400,6410,6410,6400,439
20240325,150300,113922850,6410,6410,6410,6410,8
20240325,150200,113871570,6430,6430,6430,6410,11
20240325,150100,113800980,6430,6430,6430,6430,2
20240325,150000,113788120,6410,6410,6410,6410,8
20240325,145900,113736840,6410,6410,6410,6410,7
20240325,145800,113691970,6410,6410,6410,6410,8
20240325,145700,113640690,6410,6410,6410,6410,7
20240325,145600,113595820,6410,6410,6410,6410,0
20240325,145500,113595820,6410,6410,6410,6410,8
20240325,145400,113544540,6410,6410,6410,6410,7
20240325,145300,113499670,6410,6410,6410,6410,8
20240325,145200,113448390,6410,6410,6410,6410,7
20240325,145100,113403520,6410,6410,6410,6410,0
20240325,145000,113403520,6410,6410,6410,6410,8
20240325,144900,113352240,6410,6410,6410,6410,7
20240325,144800,113307370,6410,6410,6410,6410,8
20240325,144700,113256090,6430,6430,6430,6430,2
20240325,144600,113243230,6400,6400,6400,6400,7
20240325,144500,113198430,6400,6400,6400,6400,8
20240325,144400,113147230,6400,6400,6400,6400,7
20240325,144300,113102430,6400,6400,6400,6400,8
20240325,144200,113051230,6400,6400,6400,6400,1
20240325,144100,113044830,6400,6400,6400,6400,6
20240325,144000,113006430,6400,6390,6400,6390,207
20240325,143900,111683620,6400,6420,6420,6400,327
20240325,143800,109590670,6500,6400,6500,6400,221
20240325,143700,108156640,6400,6400,6400,6400,0
20240325,143600,108156640,6400,6400,6400,6400,8
20240325,143500,108105440,6400,6400,6400,6400,7
20240325,143400,108060640,6400,6400,6400,6400,8
20240325,143300,108009440,6400,6400,6400,6400,7
20240325,143200,107964640,6400,6400,6400,6400,0
20240325,143100,107964640,6400,6440,6440,6400,10
20240325,143000,107900560,6400,6400,6400,6400,7
20240325,142900,107855760,6440,6420,6440,6400,17
20240325,142800,107746730,6400,6390,6400,6390,2105
20240325,142700,94274800,6390,6390,6390,6390,0
20240325,142600,94274800,6390,6390,6390,6390,8
20240325,142500,94223680,6390,6400,6400,6390,107
20240325,142400,93538950,6390,6390,6390,6390,8
20240325,142300,93487830,6400,6390,6400,6390,13
20240325,142200,93404700,6400,6400,6400,6400,2
20240325,142100,93391900,6390,6400,6400,6390,109
20240325,142000,92694380,6390,6430,6430,6390,4707
20240325,141900,62497420,6440,6440,6440,6440,3
20240325,141800,62478100,6450,6450,6450,6450,2
20240325,141700,62465200,6460,6460,6460,6460,0
20240325,141600,62465200,6460,6460,6460,6460,4
20240325,141500,62439360,6450,6440,6450,6440,16
20240325,141400,62336250,6440,6440,6440,6440,46
20240325,141300,62040010,6450,6450,6450,6450,87
20240325,141200,61478860,6450,6450,6450,6450,0
20240325,141100,61478860,6450,6450,6450,6450,8
20240325,141000,61427260,6460,6460,6460,6460,5
20240325,140900,61394960,6460,6460,6460,6460,8
20240325,140800,61343280,6460,6460,6460,6460,7
20240325,140700,61298060,6470,6470,6470,6470,0
20240325,140600,61298060,6470,6470,6470,6470,2
20240325,140500,61285120,6480,6480,6480,6480,4
20240325,140400,61259200,6480,6480,6480,6480,8
20240325,140300,61207360,6480,6480,6480,6480,0
20240325,140200,61207360,6480,6480,6480,6480,8
20240325,140100,61155520,6480,6480,6480,6480,7
20240325,140000,61110160,6490,6520,6520,6490,3
20240325,135900,61090660,6500,6500,6500,6500,13
20240325,135800,61006160,6500,6500,6500,6500,0
20240325,135700,61006160,6500,6500,6500,6500,8
20240325,135600,60954160,6500,6500,6500,6500,7
20240325,135500,60908660,6500,6520,6520,6500,9
20240325,135400,60850140,6530,6510,6530,6510,22
20240325,135300,60706680,6520,6520,6520,6520,0
20240325,135200,60706680,6520,6520,6520,6520,2
20240325,135100,60693640,6530,6530,6530,6530,2
20240325,135000,60680580,6540,6540,6540,6540,50
20240325,134900,60353580,6540,6510,6540,6510,8
20240325,134800,60301470,6540,6500,6540,6500,186
20240325,134700,59092430,6470,6470,6470,6470,8
20240325,134600,59040670,6460,6460,6460,6460,7
20240325,134500,58995450,6460,6490,6490,6460,58
20240325,134400,58619270,6490,6480,6490,6460,213
20240325,134300,57237150,6480,6480,6480,6480,116
20240325,134200,56485470,6460,6470,6470,6460,108
20240325,134100,55786790,6450,6450,6450,6450,7
20240325,134000,55741640,6450,6450,6450,6450,13
20240325,133900,55657790,6430,6430,6430,6430,7
20240325,133800,55612780,6430,6430,6430,6430,0
20240325,133700,55612780,6430,6430,6430,6430,8
20240325,133600,55561340,6430,6430,6430,6430,7
20240325,133500,55516330,6430,6430,6430,6430,8
20240325,133400,55464890,6430,6430,6430,6430,7
20240325,133300,55419880,6430,6430,6430,6430,0
20240325,133200,55419880,6430,6430,6430,6430,8
20240325,133100,55368440,6450,6470,6470,6450,3
20240325,133000,55349070,6430,6430,6430,6430,8
20240325,132900,55297630,6430,6430,6430,6430,7
20240325,132800,55252620,6430,6430,6430,6430,400
20240325,132700,52680620,6430,6430,6430,6430,8
20240325,132600,52629180,6430,6430,6430,6430,7
20240325,132500,52584170,6430,6430,6430,6430,8
20240325,132400,52532730,6430,6430,6430,6430,7
20240325,132300,52487720,6430,6430,6430,6430,0
20240325,132200,52487720,6430,6430,6430,6430,7
20240325,132100,52442710,6430,6430,6430,6430,8
20240325,132000,52391270,6430,6430,6430,6430,7
20240325,131900,52346260,6430,6430,6430,6430,0
20240325,131800,52346260,6430,6430,6430,6430,8
20240325,131700,52294820,6430,6430,6430,6430,7
20240325,131600,52249810,6430,6430,6430,6430,188
20240325,131500,51040970,6430,6430,6430,6430,7
20240325,131400,50995960,6430,6430,6430,6430,0
20240325,131300,50995960,6430,6430,6430,6430,8
20240325,131200,50944520,6480,6430,6480,6430,10
20240325,131100,50880110,6430,6430,6430,6430,8
20240325,131000,50828670,6430,6430,6430,6430,7
20240325,130900,50783660,6430,6430,6430,6430,1
20240325,130800,50777230,6430,6440,6440,6430,107
20240325,130700,50088230,6440,6440,6440,6440,7
20240325,130600,50043150,6440,6440,6440,6440,8
20240325,130500,49991630,6440,6440,6440,6440,7
20240325,130400,49946550,6450,6450,6450,6450,6
20240325,130300,49907850,6450,6480,6480,6450,4
20240325,130200,49881990,6440,6440,6440,6440,7
20240325,130100,49836910,6440,6440,6440,6440,8
20240325,130000,49785390,6440,6440,6440,6440,7
20240325,125900,49740310,6440,6440,6440,6440,0
20240325,125800,49740310,6440,6470,6470,6440,108
20240325,125700,49041790,6440,6440,6440,6440,7
20240325,125600,48996710,6450,6440,6450,6440,13
20240325,125500,48912940,6450,6450,6450,6450,2
20240325,125400,48900040,6470,6470,6470,6470,11
20240325,125300,48828870,6440,6440,6440,6440,8
20240325,125200,48777350,6440,6440,6440,6440,7
20240325,125100,48732270,6440,6440,6440,6440,8
20240325,125000,48680750,6440,6440,6440,6440,7
20240325,124900,48635670,6480,6480,6480,6480,0
20240325,124800,48635670,6480,6440,6480,6440,9
20240325,124700,48577670,6440,6440,6440,6440,7
20240325,124600,48532590,6440,6440,6440,6440,7
20240325,124500,48487510,6440,6440,6440,6440,8
20240325,124400,48435990,6440,6440,6440,6440,0
20240325,124300,48435990,6440,6440,6440,6440,7
20240325,124200,48390910,6440,6440,6440,6440,8
20240325,124100,48339390,6440,6440,6440,6440,7
20240325,124000,48294310,6440,6440,6440,6440,8
20240325,123900,48242790,6440,6440,6440,6440,5
20240325,123800,48210590,6440,6440,6440,6440,2
20240325,123700,48197710,6440,6440,6440,6440,9
20240325,123600,48139750,6430,6430,6430,6430,7
20240325,123500,48094740,6480,6480,6480,6480,1
20240325,123400,48088260,6430,6430,6430,6430,8
20240325,123300,48036820,6430,6430,6430,6430,7
20240325,123200,47991810,6430,6430,6430,6430,8
20240325,123100,47940370,6430,6430,6430,6430,7
20240325,123000,47895360,6430,6440,6440,6430,30
20240325,122900,47702430,6430,6430,6430,6430,8
20240325,122800,47650990,6430,6430,6430,6430,7
20240325,122700,47605980,6430,6430,6430,6430,8
20240325,122600,47554540,6430,6430,6430,6430,107
20240325,122500,46866530,6430,6430,6430,6430,0
20240325,122400,46866530,6430,6430,6430,6430,8
20240325,122300,46815090,6430,6440,6440,6430,14
20240325,122200,46725000,6440,6480,6480,6440,2
20240325,122100,46712080,6440,6430,6440,6430,10
20240325,122000,46647750,6430,6430,6430,6430,0
20240325,121900,46647750,6430,6430,6430,6430,8
20240325,121800,46596310,6430,6430,6430,6430,7
20240325,121700,46551300,6430,6430,6430,6430,8
20240325,121600,46499860,6430,6430,6430,6430,7
20240325,121500,46454850,6430,6430,6430,6430,0
20240325,121400,46454850,6430,6430,6430,6430,8
20240325,121300,46403410,6430,6430,6430,6430,7
20240325,121200,46358400,6430,6430,6430,6430,8
20240325,121100,46306960,6430,6430,6430,6430,7
20240325,121000,46261950,6430,6430,6430,6430,0
20240325,120900,46261950,6430,6430,6430,6430,8
20240325,120800,46210510,6430,6430,6430,6430,7
20240325,120700,46165500,6430,6430,6430,6430,7
20240325,120600,46120490,6440,6440,6440,6440,5
20240325,120500,46088290,6440,6440,6440,6440,95
20240325,120400,45476490,6430,6430,6430,6430,7
20240325,120300,45431480,6430,6430,6430,6430,8
20240325,120200,45380040,6430,6430,6430,6430,7
20240325,120100,45335030,6430,6430,6430,6430,8
20240325,120000,45283590,6440,6440,6440,6440,0
20240325,115900,45283590,6440,6440,6440,6440,2
20240325,115800,45270710,6440,6440,6440,6440,8
20240325,115700,45219190,6430,6430,6430,6430,7
20240325,115600,45174180,6430,6430,6430,6430,8
20240325,115500,45122740,6430,6430,6430,6430,0
20240325,115400,45122740,6430,6430,6430,6430,7
20240325,115300,45077730,6430,6430,6430,6430,8
20240325,115200,45026290,6430,6430,6430,6430,7
20240325,115100,44981280,6430,6430,6430,6430,0
20240325,115000,44981280,6430,6430,6480,6430,41
20240325,114900,44717010,6430,6430,6430,6430,27
20240325,114800,44543400,6440,6440,6440,6440,4
20240325,114700,44517640,6440,6440,6440,6440,7
20240325,114600,44472560,6440,6440,6440,6440,5
20240325,114500,44440360,6430,6430,6430,6430,8
20240325,114400,44388920,6430,6430,6440,6430,14
20240325,114300,44298890,6430,6430,6430,6430,8
20240325,114200,44247450,6430,6430,6430,6430,37
20240325,114100,44009540,6430,6430,6430,6430,0
20240325,114000,44009540,6430,6430,6430,6430,8
20240325,113900,43958100,6430,6430,6430,6430,7
20240325,113800,43913090,6430,6430,6430,6430,35
20240325,113700,43688040,6430,6430,6430,6430,165
20240325,113600,42627090,6430,6430,6430,6430,0
20240325,113500,42627090,6430,6430,6430,6430,8
20240325,113400,42575650,6430,6440,6440,6430,8
20240325,113300,42524200,6430,6430,6430,6430,8
20240325,113200,42472760,6430,6430,6430,6430,7
20240325,113100,42427750,6430,6430,6430,6430,0
20240325,113000,42427750,6430,6430,6430,6430,7
20240325,112900,42382740,6440,6440,6440,6440,1
20240325,112800,42376300,6450,6450,6450,6450,1
20240325,112700,42369850,6460,6460,6460,6460,19
20240325,112600,42247110,6460,6460,6460,6460,0
20240325,112500,42247110,6460,6460,6460,6460,7
20240325,112400,42201890,6460,6480,6480,6460,13
20240325,112300,42117810,6460,6460,6460,6460,8
20240325,112200,42066130,6460,6460,6460,6460,208
20240325,112100,40722450,6460,6460,6460,6460,0
20240325,112000,40722450,6460,6460,6460,6460,7
20240325,111900,40677230,6460,6460,6460,6460,8
20240325,111800,40625550,6460,6460,6460,6460,7
20240325,111700,40580330,6480,6460,6480,6460,9
20240325,111600,40522170,6460,6460,6460,6460,0
20240325,111500,40522170,6460,6460,6460,6460,7
20240325,111400,40476950,6460,6460,6460,6460,8
20240325,111300,40425270,6480,6460,6480,6460,8
20240325,111200,40373570,6480,6430,6480,6430,115
20240325,111100,39630800,6430,6430,6430,6430,0
20240325,111000,39630800,6430,6430,6430,6430,7
20240325,110900,39585790,6430,6430,6430,6430,8
20240325,110800,39534350,6430,6430,6430,6430,17
20240325,110700,39425040,6430,6430,6430,6430,10
20240325,110600,39360740,6430,6430,6430,6430,8
20240325,110500,39309300,6430,6430,6430,6430,7
20240325,110400,39264290,6430,6430,6430,6430,8
20240325,110300,39212850,6440,6440,6440,6440,7
20240325,110200,39167770,6440,6440,6440,6440,4
20240325,110100,39142010,6440,6440,6440,6440,4
20240325,110000,39116250,6440,6440,6440,6440,12
20240325,105900,39038970,6440,6460,6460,6440,9
20240325,105800,38980990,6440,6430,6440,6430,13
20240325,105700,38897340,6430,6430,6430,6430,0
20240325,105600,38897340,6430,6430,6430,6430,8
20240325,105500,38845900,6440,6440,6440,6440,2
20240325,105400,38833020,6430,6430,6430,6430,8
20240325,105300,38781580,6430,6430,6430,6430,7
20240325,105200,38736570,6430,6430,6430,6430,0
20240325,105100,38736570,6430,6430,6430,6430,7
20240325,105000,38691560,6430,6430,6430,6430,8
20240325,104900,38640120,6430,6430,6430,6430,7
20240325,104800,38595110,6430,6430,6430,6430,8
20240325,104700,38543670,6430,6430,6430,6430,0
20240325,104600,38543670,6430,6430,6430,6430,7
20240325,104500,38498660,6430,6430,6430,6430,8
20240325,104400,38447220,6460,6430,6460,6430,8
20240325,104300,38395750,6440,6430,6440,6430,11
20240325,104200,38324990,6440,6440,6440,6440,1
20240325,104100,38318550,6430,6430,6430,6430,7
20240325,104000,38273540,6430,6430,6430,6430,8
20240325,103900,38222100,6430,6430,6430,6430,7
20240325,103800,38177090,6440,6440,6440,6440,4
20240325,103700,38151330,6440,6440,6440,6440,0
20240325,103600,38151330,6440,6440,6440,6440,11
20240325,103500,38080490,6440,6440,6440,6440,8
20240325,103400,38028970,6440,6440,6440,6440,7
20240325,103300,37983890,6440,6440,6440,6440,8
20240325,103200,37932370,6440,6440,6440,6440,100
20240325,103100,37288370,6440,6440,6440,6440,68
20240325,103000,36850450,6440,6450,6450,6440,47
20240325,102900,36547380,6450,6450,6450,6450,7
20240325,102800,36502230,6450,6450,6450,6450,19
20240325,102700,36379680,6450,6450,6450,6450,0
20240325,102600,36379680,6450,6450,6450,6450,7
20240325,102500,36334530,6450,6450,6450,6450,8
20240325,102400,36282930,6460,6450,6460,6450,8
20240325,102300,36231320,6450,6450,6450,6450,0
20240325,102200,36231320,6450,6450,6450,6450,8
20240325,102100,36179720,6450,6450,6450,6450,7
20240325,102000,36134570,6460,6450,6460,6450,9
20240325,101900,36076510,6460,6450,6460,6450,8
20240325,101800,36024900,6450,6450,6450,6450,0
20240325,101700,36024900,6450,6450,6450,6450,8
20240325,101600,35973300,6450,6450,6450,6450,7
20240325,101500,35928150,6450,6450,6450,6450,8
20240325,101400,35876550,6450,6440,6450,6440,10
20240325,101300,35812130,6440,6440,6440,6440,0
20240325,101200,35812130,6440,6440,6440,6440,7
20240325,101100,35767050,6440,6440,6440,6440,8
20240325,101000,35715530,6440,6440,6440,6440,276
20240325,100900,33938090,6450,6450,6450,6450,6
20240325,100800,33899390,6450,6450,6450,6450,0
20240325,100700,33899390,6450,6450,6450,6450,7
20240325,100600,33854240,6450,6460,6460,6450,248
20240325,100500,32252240,6450,6450,6450,6450,7
20240325,100400,32207090,6450,6460,6460,6450,9
20240325,100300,32149030,6450,6450,6450,6450,0
20240325,100200,32149030,6450,6450,6450,6450,7
20240325,100100,32103880,6450,6450,6450,6450,17
20240325,100000,31994230,6460,6450,6460,6450,8
20240325,095900,31942620,6450,6450,6450,6450,8
20240325,095800,31891020,6450,6450,6450,6450,0
20240325,095700,31891020,6450,6460,6460,6450,39
20240325,095600,31639150,6450,6450,6450,6450,108
20240325,095500,30942550,6450,6450,6450,6450,7
20240325,095400,30897400,6450,6450,6450,6450,8
20240325,095300,30845800,6460,6460,6460,6460,101
20240325,095200,30193340,6450,6450,6450,6450,7
20240325,095100,30148190,6450,6450,6450,6450,8
20240325,095000,30096590,6450,6450,6450,6450,279
20240325,094900,28297040,6460,6450,6460,6450,38
20240325,094800,28051640,6450,6450,6450,6450,0
20240325,094700,28051640,6450,6450,6450,6450,7
20240325,094600,28006490,6450,6470,6470,6450,28
20240325,094500,27825490,6450,6450,6450,6450,307
20240325,094400,25845340,6470,6450,6470,6450,32
20240325,094300,25638460,6470,6460,6470,6460,211
20240325,094200,24275170,6470,6460,6470,6460,25
20240325,094100,24113490,6470,6460,6470,6460,74
20240325,094000,23635090,6470,6470,6470,6470,289
20240325,093900,21765260,6470,6470,6470,6470,8
20240325,093800,21713500,6480,6480,6480,6480,0
20240325,093700,21713500,6480,6470,6480,6470,16
20240325,093600,21609890,6470,6470,6470,6470,7
20240325,093500,21564600,6470,6470,6470,6470,8
20240325,093400,21512840,6480,6480,6480,6480,10
20240325,093300,21448040,6470,6470,6470,6470,7
20240325,093200,21402750,6470,6470,6470,6470,251
20240325,093100,19778780,6480,6480,6480,6480,40
20240325,093000,19519580,6470,6470,6470,6470,8
20240325,092900,19467820,6470,6470,6470,6470,0
20240325,092800,19467820,6470,6470,6470,6470,7
20240325,092700,19422530,6470,6470,6470,6470,8
20240325,092600,19370770,6470,6470,6470,6470,47
20240325,092500,19066680,6470,6470,6470,6470,108
20240325,092400,18367920,6500,6500,6500,6500,1
20240325,092300,18361420,6470,6470,6470,6470,7
20240325,092200,18316130,6500,6490,6500,6470,277
20240325,092100,16522690,6490,6490,6490,6490,7
20240325,092000,16477260,6490,6490,6490,6490,8
20240325,091900,16425340,6500,6500,6500,6500,1
20240325,091800,16418840,6490,6500,6500,6490,8
20240325,091700,16366910,6490,6490,6500,6490,199
20240325,091600,15075390,6490,6500,6500,6490,313
20240325,091500,13044010,6500,6480,6500,6480,86
20240325,091400,12486680,6490,6490,6490,6490,1
20240325,091300,12480190,6480,6490,6490,6480,8
20240325,091200,12428340,6480,6510,6510,6480,9
20240325,091100,12369990,6480,6480,6480,6480,7
20240325,091000,12324630,6480,6490,6500,6480,518
20240325,090900,8962770,6540,6560,6560,6540,61
20240325,090800,8563810,6470,6500,6500,6470,670
20240325,090700,4220240,6490,6490,6490,6490,8
20240325,090600,4168320,6560,6500,6560,6500,8
20240325,090500,4116260,6580,6530,6580,6510,109
20240325,090400,3406220,6590,6590,6590,6590,0
20240325,090300,3406220,6590,6600,6600,6530,9
20240325,090200,3347320,6540,6540,6540,6540,8
20240325,090100,3295000,6590,6590,6590,6590,356
20240325,090000,948960,6590,6590,6590,6590,144